Cathay Financial Holding Co. Ltd. Pfd. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	56.900	57.200	56.600	57.200	55.166	214,051
2023-02-07	57.200	57.300	56.500	57.000	54.973	184,816
2023-02-06	57.300	57.400	57.100	57.300	55.263	149,000
2023-02-03	57.500	57.500	57.300	57.400	55.359	125,529
2023-02-02	57.400	57.500	57.300	57.500	55.455	164,383
2023-02-01	57.400	57.500	57.400	57.500	55.455	106,714
2023-01-31	57.400	58.100	57.300	57.600	55.552	134,074
2023-01-30	57.200	57.400	57.200	57.400	55.359	61,100
2023-01-17	57.000	57.200	57.000	57.200	55.166	116,011
2023-01-16	56.700	57.000	56.700	57.000	54.973	70,449
2023-01-13	56.500	56.700	56.500	56.700	54.684	48,010
2023-01-12	56.300	56.400	56.300	56.400	54.395	116,877
2023-01-11	56.200	56.300	56.100	56.300	54.298	210,445
2023-01-10	56.000	56.200	56.000	56.200	54.202	85,062
2023-01-09	55.800	56.000	55.800	56.000	54.009	140,070
2023-01-06	55.800	55.900	55.700	55.900	53.912	103,381
2023-01-05	55.400	55.800	55.400	55.800	53.816	57,428
2023-01-04	55.000	55.400	55.000	55.300	53.334	35,000
2023-01-03	54.700	55.000	54.700	55.000	53.044	31,000
2022-12-30	54.800	54.800	54.200	54.600	52.659	416,000
2022-12-29	54.500	55.000	54.200	54.600	52.659	399,015
2022-12-28	54.300	54.600	54.200	54.600	52.659	316,000
2022-12-27	54.900	55.000	54.100	54.500	52.562	432,000
2022-12-26	54.400	54.500	54.200	54.200	52.273	218,115
2022-12-23	54.400	54.500	54.300	54.300	52.369	191,089
2022-12-22	54.400	54.500	54.200	54.500	52.562	376,100
2022-12-21	54.500	54.500	54.400	54.500	52.562	163,571
2022-12-20	54.500	54.500	54.400	54.500	52.562	118,000
2022-12-19	54.400	54.500	54.300	54.500	52.562	278,000
2022-12-16	54.300	54.300	54.200	54.300	52.369	169,000
2022-12-15	54.400	54.500	54.200	54.300	52.369	242,038
2022-12-14	54.400	54.400	54.300	54.400	52.466	373,000
2022-12-13	54.500	54.500	54.300	54.400	52.466	121,951
2022-12-12	54.600	55.000	54.400	54.500	52.562	95,000
2022-12-09	54.700	54.800	54.600	54.700	52.755	159,909
2022-12-08	55.000	55.000	54.700	55.000	53.044	230,093
2022-12-07	55.200	55.300	55.000	55.200	53.237	106,000
2022-12-06	55.500	55.500	55.200	55.400	53.430	157,000
2022-12-05	55.800	55.800	55.500	55.800	53.816	147,178
2022-12-02	55.500	56.100	55.500	56.100	54.105	169,200
2022-12-01	55.400	55.600	55.300	55.600	53.623	133,058
2022-11-30	55.300	55.500	55.100	55.300	53.334	260,071
2022-11-29	55.300	55.300	55.100	55.300	53.334	203,000
2022-11-28	55.300	56.000	55.100	55.300	53.334	111,000
2022-11-25	55.200	55.300	55.100	55.300	53.334	84,043
2022-11-24	55.300	55.300	55.100	55.300	53.334	53,075
2022-11-23	55.300	55.400	55.100	55.400	53.430	91,650
2022-11-22	55.400	55.400	55.400	55.400	53.430	2,113
2022-11-21	55.400	55.400	55.300	55.400	53.430	66,000
2022-11-18	55.100	55.300	55.100	55.300	53.334	31,847
2022-11-17	55.400	55.400	54.900	55.300	53.334	145,150
2022-11-16	55.200	55.400	55.100	55.300	53.334	51,376
2022-11-15	55.200	55.600	55.200	55.400	53.430	23,076
2022-11-14	55.300	55.400	55.200	55.400	53.430	8,111
2022-11-11	55.500	55.500	55.000	55.400	53.430	46,113
2022-11-10	55.300	55.400	55.000	55.400	53.430	41,118
2022-11-09	55.400	55.400	55.200	55.400	53.430	54,020
2022-11-08	55.400	55.400	55.200	55.400	53.430	38,200
2022-11-07	55.800	55.800	55.300	55.400	53.430	32,000
2022-11-04	55.500	55.500	55.300	55.400	53.430	35,000

← NewerPage 16 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	2.1300 TWD
2022-07-04	2.1300 TWD
2021-07-26	2.1300 TWD
2020-07-01	2.1300 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.